Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.350 5.627 5.300 5.580 44,724 +0.23(+4.30%)
Jun 29, 2016 5.370 5.412 5.270 5.350 39,084 +0.07(+1.33%)
Jun 28, 2016 5.360 5.540 5.270 5.280 55,836 -0.03(-0.56%)
Jun 27, 2016 5.500 5.524 5.250 5.310 57,621 -0.16(-2.93%)
Jun 24, 2016 5.440 5.630 5.420 5.470 49,991 -0.20(-3.53%)
Jun 23, 2016 5.720 5.780 5.630 5.670 28,001 +0.03(+0.53%)
Jun 22, 2016 5.640 5.710 5.560 5.640 38,551 +0.03(+0.53%)
Jun 21, 2016 5.670 5.830 5.600 5.610 35,707 -0.02(-0.36%)
Jun 20, 2016 5.780 5.920 5.600 5.630 66,383 -0.09(-1.57%)
Jun 17, 2016 5.790 5.790 5.710 5.720 17,715 -0.09(-1.55%)
Jun 16, 2016 5.750 5.850 5.750 5.810 9,463 +0.03(+0.52%)
Jun 15, 2016 5.820 5.990 5.760 5.780 21,102 -0.00(-0.00%)
Jun 14, 2016 5.790 5.950 5.750 5.780 33,184 +0.01(+0.18%)
Jun 13, 2016 6.010 6.078 5.720 5.770 72,254 -0.22(-3.67%)
Jun 10, 2016 6.040 6.090 5.950 5.990 82,226 -0.04(-0.66%)
Jun 09, 2016 5.980 6.130 5.980 6.030 41,093 +0.01(+0.17%)
Jun 08, 2016 6.050 6.180 6.010 6.020 85,718 -0.02(-0.33%)
Jun 07, 2016 6.010 6.159 5.910 6.040 40,845 -0.02(-0.33%)
Jun 06, 2016 5.970 6.190 5.890 6.060 26,245 +0.14(+2.36%)
Jun 03, 2016 6.120 6.150 5.890 5.920 91,452 -0.23(-3.74%)
Jun 02, 2016 6.340 6.340 6.120 6.150 68,403 -0.02(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.